ＧＭＯペパボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 2,900 | 3,022.5 | 2,795 | 2,835 | +10 | +0.4% | 86,800 |
| 2015/04/09 | 3,172.5 | 3,172.5 | 2,825 | 2,825 | -350 | -11% | 142,000 |
| 2015/04/08 | 3,250 | 3,350 | 2,877.5 | 3,175 | +65 | +2.1% | 291,200 |
| 2015/04/07 | 2,675 | 3,180 | 2,647.5 | 3,110 | +510 | +19.6% | 279,600 |
| 2015/04/06 | 2,962.5 | 3,447.5 | 2,512.5 | 2,600 | -137.5 | -5% | 404,000 |
| 2015/04/03 | 2,500 | 2,737.5 | 2,445 | 2,737.5 | +372.5 | +15.8% | 158,000 |
| 2015/04/02 | 2,225 | 2,437.5 | 2,080 | 2,365 | +165 | +7.5% | 115,600 |
| 2015/04/01 | 2,000 | 2,325 | 1,962.5 | 2,200 | +200 | +10% | 102,400 |
| 2015/03/31 | 2,167.5 | 2,195 | 2,000 | 2,000 | -130 | -6.1% | 113,600 |
| 2015/03/30 | 1,862.5 | 2,172.5 | 1,792.5 | 2,130 | +242.5 | +12.8% | 113,600 |
| 2015/03/27 | 1,720 | 1,940 | 1,677.5 | 1,887.5 | +162.5 | +9.4% | 90,400 |
| 2015/03/26 | 1,662.5 | 1,770 | 1,662.5 | 1,725 | +52.5 | +3.1% | 48,400 |
| 2015/03/25 | 1,712.5 | 1,712.5 | 1,620 | 1,672.5 | +5 | +0.3% | 22,000 |
| 2015/03/24 | 1,750 | 1,770 | 1,617.5 | 1,667.5 | -95 | -5.4% | 33,600 |
| 2015/03/23 | 1,675 | 1,812.5 | 1,625 | 1,762.5 | +197.5 | +12.6% | 67,200 |
| 2015/03/20 | 1,452.5 | 1,685 | 1,437.5 | 1,565 | +87.5 | +5.9% | 48,000 |
| 2015/03/19 | 1,502.5 | 1,502.5 | 1,450 | 1,477.5 | -22.5 | -1.5% | 25,600 |
| 2015/03/18 | 1,525 | 1,557.5 | 1,475 | 1,500 | ±0 | ±0% | 21,600 |
| 2015/03/17 | 1,515 | 1,522.5 | 1,467.5 | 1,500 | -15 | -1% | 22,800 |
| 2015/03/16 | 1,597.5 | 1,625 | 1,440 | 1,515 | -132.5 | -8% | 58,400 |
| 2015/03/13 | 1,712.5 | 1,712.5 | 1,572.5 | 1,647.5 | -62.5 | -3.7% | 37,200 |
| 2015/03/12 | 1,600 | 1,712.5 | 1,517.5 | 1,710 | +62.5 | +3.8% | 61,200 |
| 2015/03/11 | 1,525 | 1,675 | 1,455 | 1,647.5 | +107.5 | +7% | 51,600 |
| 2015/03/10 | 1,615 | 1,625 | 1,537.5 | 1,540 | -50 | -3.1% | 32,400 |
| 2015/03/09 | 1,590 | 1,632.5 | 1,530 | 1,590 | -112.5 | -6.6% | 45,200 |
| 2015/03/06 | 1,732.5 | 1,800 | 1,662.5 | 1,702.5 | -10 | -0.6% | 40,800 |
| 2015/03/05 | 1,797.5 | 1,847.5 | 1,672.5 | 1,712.5 | -160 | -8.5% | 57,600 |
| 2015/03/04 | 1,762.5 | 1,945 | 1,742.5 | 1,872.5 | +35 | +1.9% | 32,800 |
| 2015/03/03 | 2,087.5 | 2,087.5 | 1,777.5 | 1,837.5 | -212.5 | -10.4% | 78,400 |
| 2015/03/02 | 2,045 | 2,122.5 | 1,957.5 | 2,050 | -95 | -4.4% | 74,000 |
| 2015/02/27 | 2,162.5 | 2,292.5 | 2,050 | 2,145 | +170 | +8.6% | 171,200 |
| 2015/02/26 | 1,720 | 1,975 | 1,720 | 1,975 | +250 | +14.5% | 76,000 |
| 2015/02/25 | 1,750 | 1,760 | 1,622.5 | 1,725 | -75 | -4.2% | 66,800 |
| 2015/02/24 | 1,900 | 1,937.5 | 1,695 | 1,800 | -25 | -1.4% | 116,000 |
| 2015/02/23 | 1,675 | 1,825 | 1,595 | 1,825 | +250 | +15.9% | 219,600 |
| 2015/02/20 | 1,345 | 1,575 | 1,325 | 1,575 | +245 | +18.4% | 136,000 |
| 2015/02/19 | 1,325 | 1,362.5 | 1,287.5 | 1,330 | -2.5 | -0.2% | 26,000 |
| 2015/02/18 | 1,362.5 | 1,395 | 1,250 | 1,332.5 | -5 | -0.4% | 72,000 |
| 2015/02/17 | 1,255 | 1,412.5 | 1,216.3 | 1,337.5 | +57.5 | +4.5% | 123,600 |
| 2015/02/16 | 1,125 | 1,280 | 1,125 | 1,280 | +176.2 | +16% | 224,400 |
| 2015/02/13 | 1,037.5 | 1,103.8 | 1,036.3 | 1,103.8 | +77.5 | +7.6% | 50,400 |
| 2015/02/12 | 1,012.5 | 1,035 | 1,010 | 1,026.3 | +13.8 | +1.4% | 17,200 |
| 2015/02/10 | 1,010 | 1,017.5 | 1,000 | 1,012.5 | +7.5 | +0.7% | 14,000 |
| 2015/02/09 | 1,012.5 | 1,020 | 1,001.3 | 1,005 | -8.8 | -0.9% | 22,800 |
| 2015/02/06 | 970 | 1,016.3 | 967.5 | 1,013.8 | +53.8 | +5.6% | 27,200 |
| 2015/02/05 | 940 | 981.3 | 937.5 | 960 | -67.5 | -6.6% | 98,800 |
| 2015/02/04 | 1,022.5 | 1,027.5 | 1,022.5 | 1,027.5 | +5 | +0.5% | 2,000 |
| 2015/02/03 | 1,025 | 1,027.5 | 1,021.3 | 1,022.5 | -2.5 | -0.2% | 4,000 |
| 2015/02/02 | 1,017.5 | 1,028.8 | 1,016.3 | 1,025 | +16.2 | +1.6% | 12,400 |
| 2015/01/30 | 1,006.3 | 1,008.8 | 1,006.3 | 1,008.8 | +3.8 | +0.4% | 4,800 |
2351～
2400
件表示中 / 3895件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯペパ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| 電 算 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ビーグリー | 131,700円 | +5.4% | +25.3% | 1.29% | 8.12倍 | 1.03倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| カヤック | 51,000円 | -8.4% | -80.7% | 0.76% | 822.58倍 | 1.52倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
